Blue Cap AG B7E
XETR · Almanya · Finans
€15,35-0,15 (-%0,97)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,35 | -%0,97 | €15,65 | €15,70 | €15,20 | 326 |
| 2026-09-30 | €15,50 | -%1,90 | €15,90 | €15,90 | €15,20 | 4,91K |
| 2026-09-29 | €15,80 | +%0,96 | €15,85 | €15,85 | €15,70 | 30 |
| 2026-09-28 | €15,65 | -%2,49 | €15,90 | €16,05 | €15,65 | 125 |
| 2026-09-25 | €16,05 | +%0,31 | €15,85 | €16,05 | €15,65 | 2 |
| 2026-09-24 | €16,00 | +%0,95 | €15,85 | €16,00 | €15,70 | 169 |
| 2026-09-23 | €15,85 | -%0,94 | €16,00 | €16,05 | €15,75 | 891 |
| 2026-09-22 | €16,00 | +%0,31 | €16,00 | €16,25 | €15,75 | 820 |
| 2026-09-21 | €15,95 | +%0,31 | €15,90 | €16,20 | €15,80 | 1,68K |
| 2026-09-18 | €15,90 | -%0,63 | €16,05 | €16,05 | €15,80 | 1,02K |
| 2026-09-17 | €16,00 | -%2,44 | €16,45 | €16,45 | €15,85 | 2,06K |
| 2026-09-16 | €16,40 | -%0,91 | €16,45 | €16,45 | €16,15 | 2,97K |
| 2026-09-15 | €16,55 | +%1,22 | €16,40 | €16,55 | €16,15 | 428 |
| 2026-09-14 | €16,35 | +%0,93 | €16,25 | €16,35 | €16,05 | 374 |
| 2026-09-11 | €16,20 | +%0,93 | €16,05 | €16,20 | €16,05 | 43 |
| 2026-09-10 | €16,05 | -%2,43 | €16,50 | €16,50 | €16,00 | 3,03K |
| 2026-09-09 | €16,45 | -%1,50 | €16,35 | €16,45 | €15,55 | 6,78K |
| 2026-09-08 | €16,70 | +%1,83 | €16,45 | €16,70 | €16,45 | 386 |
| 2026-09-07 | €16,40 | +%0,31 | €16,40 | €16,65 | €16,30 | 2,47K |
| 2026-09-04 | €16,35 | %0,00 | €16,35 | €16,35 | €16,35 | 1,45K |
| 2026-09-03 | €16,35 | -%0,61 | €16,35 | €16,35 | €16,35 | 261 |
| 2026-09-02 | €16,45 | +%0,30 | €16,30 | €16,45 | €16,30 | 239 |
| 2026-09-01 | €16,40 | %0,00 | €16,60 | €16,60 | €16,30 | 1,40K |
| 2026-08-31 | €16,40 | %0,00 | €16,20 | €16,40 | €15,90 | 2,73K |
| 2026-08-28 | €16,40 | -%1,20 | €16,75 | €16,80 | €16,40 | 288 |
| 2026-08-27 | €16,60 | +%0,30 | €16,60 | €16,60 | €16,60 | 0 |
| 2026-08-26 | €16,55 | +%2,16 | €16,30 | €16,65 | €16,30 | 1,45K |
| 2026-08-25 | €16,20 | +%2,53 | €15,95 | €16,50 | €15,95 | 5,63K |
| 2026-08-24 | €15,80 | -%0,94 | €15,80 | €15,90 | €15,70 | 1,60K |
| 2026-08-21 | €15,95 | %0,00 | €15,75 | €16,40 | €15,50 | 4,40K |
| 2026-08-20 | €15,95 | +%2,90 | €15,65 | €15,95 | €15,65 | 459 |
| 2026-08-19 | €15,50 | -%3,43 | €16,00 | €16,00 | €15,20 | 2,95K |
| 2026-08-18 | €16,05 | -%0,62 | €16,00 | €16,20 | €16,00 | 926 |
| 2026-08-17 | €16,15 | -%0,92 | €16,40 | €16,40 | €16,10 | 319 |
| 2026-08-14 | €16,30 | +%0,93 | €16,15 | €16,30 | €16,15 | 451 |
| 2026-08-13 | €16,15 | -%0,62 | €16,15 | €16,15 | €16,15 | 137 |
| 2026-08-12 | €16,25 | -%0,91 | €16,35 | €16,35 | €16,05 | 1,96K |
| 2026-08-11 | €16,40 | %0,00 | €16,35 | €16,40 | €16,35 | 203 |
| 2026-08-10 | €16,40 | %0,00 | €16,30 | €16,40 | €16,20 | 777 |
| 2026-08-07 | €16,40 | -%0,30 | €16,55 | €16,55 | €16,25 | 947 |
| 2026-08-06 | €16,45 | +%0,61 | €16,50 | €16,50 | €16,45 | 280 |
| 2026-08-05 | €16,35 | -%2,10 | €16,50 | €16,50 | €16,25 | 2,00K |
| 2026-08-04 | €16,70 | %0,00 | €16,85 | €16,85 | €16,70 | 87 |
| 2026-08-03 | €16,70 | +%0,91 | €16,85 | €17,10 | €16,60 | 2,29K |
| 2026-07-31 | €16,55 | +%0,30 | €16,70 | €16,70 | €16,55 | 4 |
| 2026-07-30 | €16,50 | +%1,23 | €16,50 | €16,50 | €16,50 | 268 |
| 2026-07-29 | €16,30 | -%1,21 | €16,70 | €16,70 | €16,30 | 1,71K |
| 2026-07-28 | €16,50 | -%0,60 | €16,65 | €16,65 | €16,50 | 1 |
| 2026-07-27 | €16,60 | +%0,61 | €16,30 | €16,60 | €16,30 | 1,63K |
| 2026-07-24 | €16,50 | -%1,79 | €16,40 | €16,50 | €16,40 | 16 |
| 2026-07-23 | €16,80 | +%1,82 | €16,60 | €16,80 | €16,40 | 234 |
| 2026-07-22 | €16,50 | +%1,54 | €16,30 | €16,50 | €16,30 | 26 |
| 2026-07-21 | €16,25 | -%1,22 | €16,60 | €16,60 | €16,25 | 42 |
| 2026-07-20 | €16,45 | +%2,81 | €16,20 | €16,60 | €16,20 | 466 |
| 2026-07-17 | €16,00 | -%4,48 | €16,80 | €16,80 | €16,00 | 2,05K |
| 2026-07-16 | €16,75 | +%0,90 | €16,40 | €16,75 | €16,40 | 1,00K |
| 2026-07-15 | €16,60 | %0,00 | €16,80 | €16,80 | €16,60 | 804 |
| 2026-07-14 | €16,60 | -%2,92 | €16,90 | €16,90 | €16,50 | 1,20K |
| 2026-07-13 | €17,10 | -%1,72 | €17,10 | €17,15 | €16,90 | 1,55K |
| 2026-07-10 | €17,40 | +%0,58 | €17,50 | €17,55 | €17,40 | 4 |
| 2026-07-09 | €17,30 | -%1,14 | €17,30 | €17,50 | €17,15 | 402 |
| 2026-07-08 | €17,50 | +%0,29 | €17,50 | €17,50 | €17,50 | 10 |
| 2026-07-07 | €17,45 | -%0,85 | €17,90 | €17,90 | €17,40 | 645 |
| 2026-07-06 | €17,60 | -%0,28 | €17,30 | €17,60 | €17,30 | 300 |
| 2026-07-03 | €17,65 | +%2,32 | €17,50 | €17,70 | €17,35 | 973 |
| 2026-07-02 | €17,25 | -%1,15 | €17,15 | €17,25 | €17,15 | 654 |
| 2026-07-01 | €17,45 | -%1,97 | €17,90 | €17,90 | €17,40 | 1,38K |
| 2026-06-30 | €17,80 | %0,00 | €17,60 | €17,85 | €17,60 | 404 |
| 2026-06-29 | €17,80 | -%0,56 | €18,00 | €18,00 | €17,70 | 128 |
| 2026-06-26 | €17,90 | +%0,28 | €17,85 | €17,90 | €17,80 | 9 |
| 2026-06-25 | €17,85 | +%0,56 | €17,90 | €17,95 | €17,85 | 865 |
| 2026-06-24 | €17,75 | -%11,25 | €18,50 | €18,60 | €17,60 | 14,35K |
| 2026-06-23 | €20,00 | +%1,01 | €19,70 | €20,00 | €19,35 | 3,08K |
| 2026-06-22 | €19,80 | +%3,39 | €19,40 | €20,00 | €19,40 | 3,67K |
| 2026-06-19 | €19,15 | +%0,26 | €19,30 | €19,30 | €19,15 | 300 |
| 2026-06-18 | €19,10 | -%1,80 | €19,50 | €19,50 | €18,90 | 1,10K |
| 2026-06-17 | €19,45 | +%2,10 | €19,10 | €19,80 | €19,10 | 3,85K |
| 2026-06-16 | €19,05 | -%0,26 | €19,25 | €19,30 | €19,05 | 991 |
| 2026-06-15 | €19,10 | %0,00 | €19,45 | €19,45 | €18,95 | 1,22K |
| 2026-06-12 | €19,10 | -%1,04 | €19,45 | €19,80 | €19,00 | 1,07K |
| 2026-06-11 | €19,30 | +%0,26 | €19,45 | €19,55 | €19,30 | 946 |
| 2026-06-10 | €19,25 | +%1,05 | €18,75 | €19,45 | €18,75 | 1,49K |
| 2026-06-09 | €19,05 | -%1,55 | €19,20 | €19,20 | €18,95 | 2,72K |
| 2026-06-08 | €19,35 | +%0,78 | €19,30 | €19,50 | €19,30 | 1,86K |
| 2026-06-05 | €19,20 | %0,00 | €19,20 | €19,30 | €18,95 | 700 |
| 2026-06-04 | €19,20 | +%0,79 | €19,30 | €19,30 | €19,20 | 448 |
| 2026-06-03 | €19,05 | -%1,55 | €19,05 | €19,05 | €19,05 | 82 |
| 2026-06-02 | €19,35 | %0,00 | €19,45 | €19,45 | €19,35 | 205 |
| 2026-06-01 | €19,35 | +%0,52 | €19,60 | €19,60 | €19,35 | 77 |
| 2026-05-29 | €19,25 | +%1,58 | €19,20 | €19,25 | €19,20 | 524 |